Cboe CA - Free Realtime Quote CAD

Visa Inc. (VISA.NE)

34.38
+0.07
+(0.20%)
As of 1:56:17 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 20, 202534.6834.6834.3634.3834.389,261
May 16, 202534.2334.4234.0534.3134.3114,069
May 15, 202533.4534.1833.4534.1034.109,132
May 14, 202533.6233.6533.3933.5133.517,749
May 13, 2025 0.055197 Dividend
May 13, 202533.3233.7033.3233.5833.5823,140
May 12, 202533.6133.8833.0533.4633.4018,897
May 9, 202533.1733.1733.1733.1733.12300
May 8, 202532.9733.3832.9733.0933.0421,653
May 7, 202532.8033.0032.7432.9532.908,395
May 6, 202532.6232.8132.5532.7232.675,934
May 5, 202532.7132.9932.6132.8632.818,635
May 2, 202532.5732.8832.5732.7432.6916,722
May 1, 202532.4532.4532.0632.3132.2612,438
Apr 30, 202531.5432.3831.4532.5232.4721,119
Apr 29, 202531.8632.1731.7032.1932.1412,529
Apr 28, 202531.7731.8231.6931.8431.795,761
Apr 25, 202531.4631.6231.3831.5931.544,931
Apr 24, 202531.2931.6331.2931.6331.5836,096
Apr 23, 202531.8432.0831.4731.4831.4313,058
Apr 22, 202530.3531.2330.3531.2331.185,108
Apr 21, 202530.6930.9529.8830.1330.0811,827
Apr 17, 202531.2631.4531.0031.0430.9918,528
Apr 16, 202531.5531.7331.0031.1431.0911,009
Apr 15, 202531.6731.8831.6731.6931.6415,731
Apr 14, 202531.9731.9731.4031.5931.5416,291
Apr 11, 202530.3131.5830.3131.4631.4129,896
Apr 10, 202530.9231.0029.7630.6130.5611,526
Apr 9, 202528.9631.4428.9631.2931.2419,796
Apr 8, 202530.4230.7128.6829.4129.3625,496
Apr 7, 202528.6730.1428.2729.4129.3628,936
Apr 4, 202531.1831.4829.5029.5529.5025,266
Apr 3, 202531.5232.4831.5232.0532.0027,486
Apr 2, 202532.4832.6432.4532.6832.634,654
Apr 1, 202533.0433.0432.3732.7032.6512,742
Mar 31, 202531.9933.1531.6733.0432.9915,816
Mar 28, 202533.0333.1632.2532.3432.2919,275
Mar 27, 202532.5833.0832.4733.0232.9717,042
Mar 26, 202532.6132.7632.4632.4932.448,848
Mar 25, 202532.6732.6732.1932.5232.4712,463
Mar 24, 202532.1032.5731.9632.4932.4414,836
Mar 21, 202532.1032.1031.7031.7831.735,865
Mar 20, 202531.9032.2431.9032.1032.0510,455
Mar 19, 202531.8432.1631.6632.1132.0610,784
Mar 18, 202531.5931.6131.4131.5831.5312,483
Mar 17, 202531.2731.7131.0131.5831.5311,662
Mar 14, 202531.0531.3631.0231.2931.2462,275
Mar 13, 202531.1131.6830.9731.0230.9713,896
Mar 12, 202531.5531.6531.1131.4731.4211,754
Mar 11, 202532.0032.0031.1531.4131.3624,933
Mar 10, 202532.2032.5632.0032.1832.1318,098
Mar 7, 202532.0332.6132.0333.2633.217,326
Mar 6, 202532.7132.9032.4533.2633.215,919
Mar 5, 202533.0433.4033.0433.2633.214,488
Mar 4, 202534.4034.4034.4034.4034.34-
Mar 3, 202534.4034.4034.4034.4034.34-
Feb 28, 202533.3734.1633.3734.4034.3418,768
Feb 27, 202533.5434.0033.5233.6333.5717,910
Feb 26, 202533.1833.2733.0433.1433.098,992
Feb 25, 202533.3233.3232.7133.3133.2616,873
Feb 24, 202533.1233.1532.8633.0332.9813,725
Feb 21, 202533.2833.3932.9032.9532.9017,901
Feb 20, 202533.6633.6633.0533.1533.1022,625
Feb 19, 202533.7233.7633.5433.6033.5410,655
Feb 18, 202533.5233.7233.4333.7233.6628,014
Feb 14, 202533.5033.6133.4133.4633.4013,839
Feb 13, 202533.2733.6633.2733.6633.6013,550
Feb 12, 202533.1733.2832.9133.1133.0618,099
Feb 11, 202533.0233.3132.8233.1733.1216,704
Feb 10, 202533.0633.2932.9533.2633.2114,079
Feb 7, 202532.9833.2132.9132.9832.9310,725
Feb 6, 202533.1833.1832.8532.8732.8226,174
Feb 5, 202532.8133.0832.7533.0733.0229,437
Feb 4, 202532.7932.7932.4632.7432.6922,390
Feb 3, 202532.3032.8032.2032.8032.7584,121
Jan 31, 202533.1233.2032.4132.4132.366,380
Jan 30, 202532.0732.6132.0732.5132.466,168
Jan 29, 202531.7831.9331.7331.8931.843,558
Jan 28, 202531.7131.9731.5831.7031.6517,287
Jan 27, 202531.3231.6731.1431.6731.6211,156
Jan 24, 202531.0831.3331.0831.2831.239,643
Jan 23, 202530.7431.0930.6831.0831.0315,750
Jan 22, 202530.8130.8130.5830.6630.6114,244
Jan 21, 202530.4430.7330.4430.6530.6025,700
Jan 20, 202530.4130.7930.2130.5030.454,369
Jan 17, 202530.0230.3530.0230.3130.2613,970
Jan 16, 202530.0030.2030.0030.0730.025,847
Jan 15, 202529.8430.0229.7229.9729.926,709
Jan 14, 202529.3629.3629.1829.3429.299,922
Jan 13, 202529.0029.0528.8429.0529.0017,347
Jan 10, 202529.5829.5829.0429.1629.1135,942
Jan 9, 202529.9329.9629.0429.7729.726,073
Jan 8, 202529.5729.7229.5729.6729.625,932
Jan 7, 202529.6029.8029.5629.5829.5317,402
Jan 6, 202529.9829.9829.6129.6629.6112,766
Jan 3, 202529.8029.9529.6529.9029.857,707
Jan 2, 202530.1030.3029.6729.8729.8221,418
Dec 31, 202430.1130.1129.9530.0229.978,435
Dec 30, 202429.9230.1029.7529.9729.9211,507
Dec 27, 202430.4130.4630.1730.3230.275,133
Dec 24, 202430.2530.5030.1630.4230.373,661
Dec 23, 202430.0030.1629.9330.1430.099,879
Dec 20, 202429.6130.3829.6130.2530.201,779
Dec 19, 202429.5030.0529.5029.9229.8721,195
Dec 18, 202430.2030.5429.4429.4429.3915,774
Dec 17, 202430.1830.2529.9030.2130.1610,021
Dec 16, 202429.9330.1229.8330.0630.0110,837
Dec 13, 202430.0030.0029.8729.9129.864,138
Dec 12, 202430.0030.0029.7829.8829.835,445
Dec 11, 202429.8529.9029.6629.8229.7714,188
Dec 10, 202429.1829.6329.1529.7029.656,119
Dec 9, 202429.5329.7129.2929.2929.249,716
Dec 6, 202429.3629.6429.3629.5929.5410,329
Dec 5, 202429.4929.5329.3629.3629.3114,844
Dec 4, 202429.6529.6529.3629.4329.3815,312
Dec 3, 202430.0230.1229.7529.7629.7116,051
Dec 2, 202430.2130.2129.8230.1130.0625,919
Nov 29, 202429.9330.1229.8330.1130.068,298
Nov 28, 202429.8930.2129.8930.2130.16505
Nov 27, 202429.4430.0429.4429.9029.8529,917
Nov 26, 202429.9529.9529.5929.5929.5417,579
Nov 25, 202429.5629.7829.4929.7529.7010,165
Nov 22, 202429.3629.5229.3129.4829.437,284
Nov 21, 202429.3129.5129.1829.4529.4013,495
Nov 20, 202429.6229.6229.1429.2629.2143,239
Nov 19, 202429.5329.6529.3529.6629.6117,092
Nov 18, 202429.4929.6629.3729.6929.6413,633
Nov 15, 202429.3229.5029.1929.4729.428,314
Nov 14, 202429.4229.5729.2829.2729.2211,802
Nov 13, 202429.4629.5229.2829.4429.3914,542
Nov 12, 2024 0.056367 Dividend
Nov 12, 202429.5529.5529.3029.4929.4411,993
Nov 11, 202429.5329.6729.4629.5429.4323,605
Nov 8, 202429.1029.5929.0929.2629.1617,184
Nov 7, 202429.2929.2928.9429.0928.9916,877
Nov 6, 202428.9829.3028.8329.2729.1746,446
Nov 5, 202427.7928.0327.7427.9127.8124,961
Nov 4, 202427.7027.8127.6927.7727.6717,031
Nov 1, 202427.4127.7927.3727.6927.5934,052
Oct 31, 202427.7528.2027.5627.6127.5163,798
Oct 30, 202427.7727.8627.4927.6127.5131,630
Oct 29, 202427.0927.1426.8026.8426.7427,664
Oct 28, 202426.7627.0826.7627.0626.969,809
Oct 25, 202427.0527.0826.7526.8326.7315,354
Oct 24, 202426.7526.9826.7526.9826.886,544
Oct 23, 202427.3327.3327.0027.0226.9216,096
Oct 22, 202427.0727.2427.0627.1327.0317,951
Oct 21, 202427.4727.5227.2827.2927.1923,852
Oct 18, 202427.4927.6927.4327.6727.5718,119
Oct 17, 202427.3727.6827.3727.6527.5539,084
Oct 16, 202426.4827.3526.4827.3427.2427,320
Oct 15, 202426.7926.8826.5926.6326.5414,891
Oct 11, 202426.3626.5326.2426.4726.3819,660
Oct 10, 202426.2826.4326.2426.4326.3417,575
Oct 9, 202426.2626.4226.1526.3826.2912,038
Oct 8, 202426.1226.2626.1226.2126.1225,842
Oct 7, 202426.3426.3526.0426.0825.9920,779
Oct 4, 202426.4726.5026.2226.4826.3918,131
Oct 3, 202426.3926.4426.2826.3926.3013,713
Oct 2, 202426.3926.4226.2426.4026.3115,034
Oct 1, 202426.4426.5726.1926.4226.3313,844
Sep 30, 202426.2426.2426.0826.1726.0821,684
Sep 27, 202426.0426.4625.9926.2326.1462,584
Sep 26, 202425.8425.9925.7925.9125.8274,383
Sep 25, 202426.0226.0225.5525.6825.59334,544
Sep 24, 202426.5226.7025.9926.0325.9499,144
Sep 23, 202427.1527.5127.1527.5127.4118,939
Sep 20, 202427.2527.2527.0027.1427.04950
Sep 19, 202427.6527.7226.9727.2027.1060,867
Sep 18, 202427.7427.7527.4827.4927.392,437
Sep 17, 202427.7727.9027.6327.7727.6741,686
Sep 16, 202427.5427.7027.4527.6827.5820,869
Sep 13, 202427.2527.5027.2027.3727.2713,970
Sep 12, 202426.9827.2126.8427.1827.083,761
Sep 11, 202427.1627.1626.5427.0626.9624,389
Sep 10, 202427.1927.2727.0327.2027.1015,059
Sep 9, 202426.9027.3126.8927.1927.0927,934
Sep 6, 202426.6026.6526.4426.6226.5316,982
Sep 5, 202426.7026.7226.4626.5526.4610,811
Sep 4, 202426.6526.8326.6326.7526.6518,288
Sep 3, 202426.6226.8726.5026.5626.4737,456
Aug 30, 202426.2926.4026.1526.3526.2625,274
Aug 29, 202425.8226.3225.8026.1926.1029,658
Aug 28, 202425.8525.9225.5725.7125.62155,915
Aug 27, 202425.6725.8425.5825.8525.7610,065
Aug 26, 202425.5425.8025.5325.5925.5014,864
Aug 23, 202425.6725.6725.3825.5425.4525,296
Aug 22, 202425.7225.7225.4525.5625.4712,468
Aug 21, 202425.7025.7025.5325.6025.5152,240
Aug 20, 202425.5825.5825.4325.5825.4918,577
Aug 19, 202425.5625.5625.3325.4225.3332,674
Aug 16, 202425.4425.6025.4425.5325.448,666
Aug 15, 202425.1125.5125.1125.4825.3913,485
Aug 14, 202424.8224.9424.8224.9424.8511,542
Aug 13, 202424.8724.8724.8724.8724.78200
Aug 12, 202424.9324.9524.7624.8124.7212,592
Aug 9, 202424.6924.9324.6924.8424.759,498
Aug 8, 202424.7624.8324.6324.8224.7323,828
Aug 7, 202424.8724.9824.5124.4624.3717,722
Aug 6, 202424.6424.8324.4324.6424.5590,611
Aug 2, 202425.1925.5325.0825.3725.2834,694
Aug 1, 202425.4725.4725.2225.3525.26181,001
Jul 31, 202425.1725.4125.1725.3425.2535,811
Jul 30, 202425.1925.2124.9225.1225.0323,919
Jul 29, 202424.8025.0524.7424.9624.877,239
Jul 26, 202424.3724.9324.3724.7624.6720,558
Jul 25, 202424.2824.6224.1624.2224.1353,647
Jul 24, 202424.5824.5824.1824.2724.1875,754
Jul 23, 202425.4225.4225.2425.2525.1615,933
Jul 22, 202425.3925.5325.3325.5625.4712,689
Jul 19, 202425.5325.5325.2525.3425.2530,141
Jul 18, 202426.0426.0925.6925.6925.608,461
Jul 17, 202425.7026.0125.6625.9925.9024,153
Jul 16, 202425.7325.7925.5625.6725.5815,652
Jul 15, 202425.4525.6725.3625.6025.5135,062
Jul 12, 202425.1925.5425.1925.3425.2522,718
Jul 11, 202424.8925.1824.8925.0624.9719,022
Jul 10, 202424.8425.1724.7925.1725.0850,976
Jul 9, 202425.5225.5225.2425.3725.2815,152
Jul 8, 202425.8525.8525.4325.4425.3518,867
Jul 5, 202425.8025.8525.6925.8425.7524,998
Jul 4, 202425.3126.3325.3126.0425.952,637
Jul 3, 202425.7525.9025.4725.8425.7512,770
Jul 2, 202425.1925.6525.1925.6725.5851,566
Jun 28, 202425.5125.6424.9825.0824.9996,603
Jun 27, 202425.7325.8825.5125.5125.4239,022
Jun 26, 202426.0326.2326.0326.1926.1014,287
Jun 25, 202426.3626.3626.1926.2126.1214,401
Jun 24, 202426.4226.7926.4226.4326.3417,322
Jun 21, 202426.3326.3926.3026.3226.2313,660
Jun 20, 202426.2326.5726.1726.4926.4026,220
Jun 19, 202426.3526.6226.2526.3926.309,343
Jun 18, 202426.0826.1826.0126.1726.0815,697
Jun 17, 202425.8725.9725.8125.9525.8617,485
Jun 14, 202425.7825.9725.7825.9025.8122,516
Jun 13, 202425.9525.9925.7725.9725.8820,301
Jun 12, 202426.3926.3925.8925.8725.7811,430
Jun 11, 202426.2526.2926.0526.3026.2115,523
Jun 10, 202426.6826.6826.2126.3326.2414,174
Jun 7, 202426.5526.7926.5126.7026.6124,969
Jun 6, 202426.3526.5226.2626.5226.4322,638
Jun 5, 202426.2426.3026.0426.3026.2132,042
Jun 4, 202425.9526.0925.9026.0825.9920,926
Jun 3, 202426.0526.0525.6725.8325.7438,729
May 31, 202425.8825.9925.7526.0525.964,350
May 30, 202425.7726.0025.7726.0025.9119,225
May 29, 202425.7525.9325.6825.7625.6720,202
May 28, 202426.2626.2625.8825.9425.8525,980
May 27, 202426.8026.8026.1026.5026.413,425
May 24, 202426.2726.3126.1826.2926.2026,615
May 23, 202426.3126.3926.1926.2826.1916,646
May 22, 202426.3726.5726.3526.3926.3014,505
May 21, 202426.6926.6926.3226.4326.3425,417

Related Tickers

MA.NE Mastercard Incorporated
36.01
-0.77%
 
PYPL.NE PayPal Holdings, Inc.
5.36
+0.56%
 
AXP.NE AMERICAN EXPRESS CDR (CAD HEDGE
25.77
-1.34%
 
PRL.TO Propel Holdings Inc.
31.75
-3.17%
 
GSY.TO goeasy Ltd.
148.18
-2.00%
 
MA Mastercard Incorporated
579.10
-1.25%
 
LU Lufax Holding Ltd
3.0950
-0.16%
 
AXP American Express Company
296.61
-0.90%
 
ANTA Antalpha Platform Holding Compa
12.76
-4.20%
 
COF Capital One Financial Corporation
196.56
-0.43%